Börse:
137,820€
1,64%
Echtzeit-Aktienkurs Union Pacific Corp
Bid:
137,400€
Ask:
138,240€
Aktienkurse zur Union Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 136,48 | 138,66 | 134,32 | 137,78 | 1,61% | 614,00 |
| 07.04.2020 | 139,02 | 142,46 | 133,72 | 135,60 | -1,11% | 854,00 |
| 06.04.2020 | 133,42 | 137,50 | 133,00 | 137,12 | 6,89% | 427,00 |
| 03.04.2020 | 131,34 | 132,20 | 126,50 | 128,28 | 0,25% | 368,00 |
| 02.04.2020 | 126,66 | 128,82 | 123,78 | 127,96 | 3,61% | 143,00 |
| 01.04.2020 | 127,00 | 128,44 | 122,86 | 123,50 | -2,60% | 1.328,00 |
| 31.03.2020 | 127,68 | 131,14 | 126,02 | 126,80 | 0,38% | 810,00 |
| 30.03.2020 | 126,80 | 128,06 | 125,00 | 126,32 | 0,03% | 823,00 |
| 27.03.2020 | 126,06 | 127,36 | 123,10 | 126,28 | -3,00% | 322,00 |
| 26.03.2020 | 119,26 | 130,18 | 117,92 | 130,18 | 6,04% | 622,00 |
| 25.03.2020 | 120,40 | 129,28 | 118,22 | 122,76 | 2,32% | 1.565,00 |
| 24.03.2020 | 110,68 | 119,98 | 110,68 | 119,98 | 12,72% | 1.666,00 |
| 23.03.2020 | 107,58 | 112,48 | 103,68 | 106,44 | -2,94% | 946,00 |
| 20.03.2020 | 117,62 | 121,04 | 109,00 | 109,66 | -4,01% | 1.057,00 |
| 19.03.2020 | 104,40 | 114,24 | 103,50 | 114,24 | 8,45% | 770,00 |
| 18.03.2020 | 112,74 | 114,22 | 97,71 | 105,34 | -9,28% | 1.971,00 |
| 17.03.2020 | 117,48 | 118,56 | 110,00 | 116,12 | 3,35% | 838,00 |
| 16.03.2020 | 121,48 | 123,38 | 109,46 | 112,36 | -12,22% | 4.658,00 |
| 13.03.2020 | 120,42 | 129,60 | 120,42 | 128,00 | 8,11% | 2.545,00 |
| 12.03.2020 | 120,36 | 126,50 | 114,50 | 118,40 | -6,23% | 2.383,00 |
| 11.03.2020 | 125,94 | 127,22 | 123,22 | 126,26 | -3,13% | 647,00 |
| 10.03.2020 | 125,06 | 130,36 | 122,30 | 130,34 | 9,64% | 1.380,00 |
| 09.03.2020 | 130,58 | 130,58 | 116,42 | 118,88 | -12,91% | 2.714,00 |
| 06.03.2020 | 137,12 | 137,62 | 130,10 | 136,50 | -1,09% | 1.806,00 |
| 05.03.2020 | 144,40 | 144,90 | 138,00 | 138,00 | -5,61% | 993,00 |
| 04.03.2020 | 142,82 | 146,44 | 142,82 | 146,20 | 3,00% | 651,00 |
| 03.03.2020 | 142,34 | 147,90 | 140,50 | 141,94 | -0,48% | 1.260,00 |
| 02.03.2020 | 146,34 | 148,62 | 140,00 | 142,62 | 1,11% | 1.553,00 |
| 28.02.2020 | 141,64 | 144,28 | 134,00 | 141,06 | -3,20% | 3.056,00 |
| 27.02.2020 | 149,40 | 150,10 | 143,24 | 145,72 | -4,75% | 1.660,00 |
| 26.02.2020 | 156,68 | 158,78 | 152,00 | 152,98 | -2,32% | 2.962,00 |
| 25.02.2020 | 163,96 | 165,20 | 156,00 | 156,62 | -4,55% | 1.146,00 |
| 24.02.2020 | 165,08 | 166,16 | 160,50 | 164,08 | -1,94% | 1.455,00 |
| 21.02.2020 | 167,98 | 170,78 | 166,84 | 167,32 | -1,45% | 371,00 |
| 20.02.2020 | 170,40 | 170,54 | 168,16 | 169,78 | -0,32% | 267,00 |
| 19.02.2020 | 169,56 | 171,60 | 168,24 | 170,32 | 0,59% | 1.014,00 |
| 18.02.2020 | 170,94 | 170,94 | 168,30 | 169,32 | -0,09% | 318,00 |
| 17.02.2020 | 170,44 | 170,84 | 169,34 | 169,48 | 0,06% | 304,00 |
| 14.02.2020 | 169,88 | 171,82 | 169,38 | 169,38 | -0,89% | 216,00 |
| 13.02.2020 | 169,98 | 171,08 | 168,18 | 170,90 | 0,07% | 527,00 |
| 12.02.2020 | 169,22 | 170,92 | 167,80 | 170,78 | 0,97% | 260,00 |
| 11.02.2020 | 169,10 | 169,78 | 168,30 | 169,14 | 0,70% | 807,00 |
| 10.02.2020 | 167,34 | 169,20 | 166,26 | 167,96 | -0,84% | 202,00 |
| 07.02.2020 | 170,00 | 170,00 | 168,42 | 169,38 | 0,31% | 167,00 |
| 06.02.2020 | 169,68 | 170,10 | 168,34 | 168,86 | 0,21% | 328,00 |
| 05.02.2020 | 168,08 | 168,86 | 167,46 | 168,50 | 1,65% | 314,00 |
| 04.02.2020 | 164,96 | 167,54 | 164,96 | 165,76 | 1,61% | 370,00 |
| 03.02.2020 | 162,10 | 164,96 | 161,10 | 163,14 | 1,18% | 569,00 |
| 31.01.2020 | 164,82 | 166,24 | 161,24 | 161,24 | -2,39% | 192,00 |
| 30.01.2020 | 164,58 | 165,64 | 163,06 | 165,18 | -0,19% | 170,00 |
| 29.01.2020 | 164,50 | 167,12 | 163,08 | 165,50 | 0,85% | 184,00 |
| 28.01.2020 | 162,32 | 164,86 | 162,18 | 164,10 | 1,13% | 914,00 |
| 27.01.2020 | 167,38 | 167,38 | 162,26 | 162,26 | -3,45% | 434,00 |
| 24.01.2020 | 170,34 | 170,56 | 167,18 | 168,06 | -0,32% | 285,00 |
| 23.01.2020 | 163,62 | 168,60 | 161,02 | 168,60 | 3,31% | 274,00 |
| 22.01.2020 | 165,80 | 165,80 | 163,20 | 163,20 | -1,14% | 489,00 |
| 21.01.2020 | 167,50 | 167,50 | 163,78 | 165,08 | -1,14% | 1.116,00 |
| 20.01.2020 | 167,68 | 168,30 | 166,44 | 166,98 | -0,14% | 265,00 |
| 17.01.2020 | 165,88 | 167,58 | 164,90 | 167,22 | 1,35% | 617,00 |
| 16.01.2020 | 162,00 | 165,00 | 161,92 | 165,00 | 1,16% | 845,00 |
| 15.01.2020 | 163,06 | 163,54 | 162,14 | 163,10 | 0,16% | 728,00 |
| 14.01.2020 | 160,58 | 164,52 | 160,58 | 162,84 | 0,75% | 829,00 |
| 13.01.2020 | 160,96 | 161,62 | 159,90 | 161,62 | 0,47% | 379,00 |
| 10.01.2020 | 162,30 | 162,48 | 160,36 | 160,86 | -0,45% | 194,00 |
| 09.01.2020 | 162,88 | 163,64 | 160,72 | 161,58 | -0,86% | 341,00 |
| 08.01.2020 | 159,96 | 162,98 | 159,42 | 162,98 | 1,14% | 927,00 |
| 07.01.2020 | 159,74 | 161,14 | 159,72 | 161,14 | 0,45% | 130,00 |
| 06.01.2020 | 160,06 | 161,86 | 159,38 | 160,42 | -0,42% | 399,00 |
| 03.01.2020 | 162,60 | 162,60 | 159,44 | 161,10 | -0,31% | 230,00 |
| 02.01.2020 | 162,00 | 163,18 | 160,86 | 161,60 | 0,00% | 495,00 |
| 30.12.2019 | 161,60 | 162,76 | 161,60 | 161,60 | -0,54% | 140,00 |
| 27.12.2019 | 162,96 | 163,18 | 161,66 | 162,48 | 0,20% | 584,00 |
| 23.12.2019 | 163,54 | 164,02 | 162,00 | 162,16 | 0,16% | 305,00 |
| 20.12.2019 | 159,52 | 161,90 | 159,52 | 161,90 | 1,30% | 94,00 |
| 19.12.2019 | 160,84 | 161,24 | 159,46 | 159,82 | -0,32% | 149,00 |
| 18.12.2019 | 160,02 | 160,66 | 158,82 | 160,34 | 0,34% | 514,00 |
| 17.12.2019 | 161,88 | 161,88 | 159,80 | 159,80 | -1,03% | 152,00 |
| 16.12.2019 | 159,66 | 161,60 | 159,66 | 161,46 | 1,31% | 231,00 |
| 13.12.2019 | 158,34 | 159,78 | 157,04 | 159,38 | 1,25% | 320,00 |
| 12.12.2019 | 157,50 | 157,82 | 156,22 | 157,42 | 1,08% | 177,00 |
| 11.12.2019 | 155,78 | 156,94 | 154,46 | 155,74 | 1,09% | 262,00 |
| 10.12.2019 | 155,36 | 155,44 | 153,26 | 154,06 | -0,67% | 136,00 |
| 09.12.2019 | 154,76 | 156,20 | 154,58 | 155,10 | -0,26% | 153,00 |
| 06.12.2019 | 154,42 | 157,10 | 154,42 | 155,50 | 1,20% | 447,00 |
| 05.12.2019 | 155,44 | 155,86 | 153,66 | 153,66 | -1,36% | 254,00 |
| 04.12.2019 | 150,86 | 155,84 | 150,86 | 155,78 | 2,59% | 191,00 |
| 03.12.2019 | 157,06 | 157,06 | 151,36 | 151,84 | -3,29% | 416,00 |
| 02.12.2019 | 159,66 | 161,20 | 157,00 | 157,00 | -1,49% | 155,00 |
| 29.11.2019 | 160,18 | 161,44 | 159,38 | 159,38 | -1,40% | 238,00 |
| 28.11.2019 | 160,28 | 161,64 | 159,98 | 161,64 | 0,36% | 414,00 |
| 27.11.2019 | 160,42 | 162,82 | 160,34 | 161,06 | -0,89% | 516,00 |
| 26.11.2019 | 164,00 | 164,50 | 162,50 | 162,50 | -0,12% | 589,00 |
| 25.11.2019 | 161,14 | 162,70 | 159,72 | 162,70 | 2,75% | 483,00 |
| 22.11.2019 | 158,46 | 159,32 | 158,34 | 158,34 | 0,53% | 335,00 |
| 21.11.2019 | 157,00 | 157,90 | 156,22 | 157,50 | 0,08% | 276,00 |
| 20.11.2019 | 158,96 | 160,52 | 157,38 | 157,38 | -1,80% | 211,00 |
| 19.11.2019 | 160,00 | 160,26 | 159,34 | 160,26 | 0,79% | 208,00 |
| 18.11.2019 | 159,96 | 160,56 | 158,04 | 159,00 | -0,24% | 340,00 |
| 15.11.2019 | 158,18 | 160,22 | 158,18 | 159,38 | 0,24% | 248,00 |
| 14.11.2019 | 158,66 | 160,28 | 158,02 | 159,00 | -0,30% | 205,00 |